AU Optronics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	14.100	14.500	14.100	14.200	15.198	46,935,857
2022-08-05	14.000	14.100	13.900	13.950	14.930	20,240,852
2022-08-04	13.900	13.950	13.650	13.850	14.823	24,593,138
2022-08-03	13.700	14.100	13.650	13.850	14.823	44,373,885
2022-08-02	13.500	13.900	13.400	13.900	14.877	58,649,324
2022-08-01	13.300	13.750	13.150	13.550	14.502	33,356,616
2022-07-29	13.250	13.400	13.000	13.350	14.288	65,093,770
2022-07-28	13.800	14.000	13.200	13.250	14.181	68,952,451
2022-07-27	14.250	14.300	13.450	13.700	14.663	75,544,036
2022-07-26	14.300	14.550	14.250	14.300	15.305	23,366,357
2022-07-25	14.700	14.800	14.350	14.450	15.465	36,469,413
2022-07-22	14.850	15.200	14.800	14.850	15.893	47,572,298
2022-07-21	14.850	14.950	14.450	14.800	15.840	47,749,399
2022-07-20	14.850	15.000	14.650	14.900	15.947	47,391,308
2022-07-19	14.650	14.800	14.500	14.550	15.572	35,713,804
2022-07-18	14.300	14.950	14.300	14.650	15.679	50,444,305
2022-07-15	14.450	14.450	14.100	14.300	15.305	41,384,824
2022-07-14	14.550	14.700	14.300	14.600	15.626	39,762,477
2022-07-13	14.700	15.300	14.700	14.950	16.000	48,587,772
2022-07-12	14.500	14.650	14.200	14.250	15.251	31,268,139
2022-07-11	15.400	15.500	14.700	14.750	15.786	40,460,059
2022-07-08	15.200	15.800	15.200	15.550	16.643	36,374,167
2022-07-07	15.100	15.400	14.650	15.200	16.268	41,748,192
2022-07-06	15.500	16.250	14.900	14.950	16.000	96,883,621
2022-07-05	14.800	15.100	14.550	14.850	15.893	31,975,173
2022-07-04	14.050	14.600	14.050	14.450	15.465	46,301,352
2022-07-01	16.300	16.400	15.050	15.050	15.037	64,808,552
2022-06-30	16.900	16.950	16.300	16.300	16.286	41,777,411
2022-06-29	17.050	17.150	16.750	16.750	16.736	38,305,763
2022-06-28	16.950	17.000	16.700	16.850	16.836	30,255,063
2022-06-27	16.150	16.900	16.050	16.750	16.736	38,970,075
2022-06-24	15.300	16.250	15.300	16.100	16.086	60,231,649
2022-06-23	16.300	16.350	15.150	15.150	15.137	77,038,814
2022-06-22	16.800	16.850	16.200	16.250	16.236	42,196,094
2022-06-21	16.600	16.850	16.350	16.750	16.736	41,767,348
2022-06-20	17.100	17.200	16.450	16.450	16.436	48,605,894
2022-06-17	16.850	17.250	16.500	17.250	17.235	60,861,548
2022-06-16	17.500	17.600	16.900	17.100	17.085	41,134,268
2022-06-15	16.900	17.650	16.900	17.400	17.385	49,603,162
2022-06-14	17.000	17.100	16.850	17.000	16.986	33,094,379
2022-06-13	17.400	17.400	17.150	17.200	17.185	29,705,967
2022-06-10	17.950	17.950	17.700	17.750	17.735	21,611,520
2022-06-09	17.850	18.250	17.800	18.050	18.035	39,853,994
2022-06-08	18.000	18.000	17.750	17.800	17.785	18,775,384
2022-06-07	17.850	17.950	17.700	17.850	17.835	23,838,844
2022-06-06	17.700	17.950	17.550	17.750	17.735	26,614,929
2022-06-02	17.600	17.750	17.500	17.700	17.685	24,779,457
2022-06-01	17.700	17.850	17.550	17.600	17.585	39,812,368
2022-05-31	17.500	18.000	17.200	18.000	17.985	66,862,800
2022-05-30	17.500	17.550	17.300	17.400	17.385	30,007,267
2022-05-27	17.150	17.450	17.100	17.350	17.335	43,829,773
2022-05-26	17.100	17.200	16.900	16.950	16.936	26,206,323
2022-05-25	16.900	17.050	16.700	17.050	17.036	45,322,671
2022-05-24	17.050	17.250	16.850	16.850	16.836	34,958,964
2022-05-23	17.150	17.250	17.000	17.050	17.036	42,131,460
2022-05-20	17.250	17.300	17.050	17.200	17.185	31,327,638
2022-05-19	17.350	17.500	17.200	17.250	17.235	67,892,912
2022-05-18	17.400	18.100	17.350	18.050	18.035	94,406,516
2022-05-17	17.150	17.250	17.050	17.150	17.135	24,414,434
2022-05-16	17.000	17.300	16.650	17.150	17.135	37,975,042

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	0.8000 TWD
2022-09-29	1.6000 TWD
2022-07-04	1.0000 TWD
2021-06-24	0.3000 TWD
2019-07-11	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.